660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,195700,554989255,3185,3185,3185,3185,1875
|
|
20230921,195600,554989255,3185,3185,3185,3185,0
|
|
20230921,195500,554989255,3185,3185,3185,3185,0
|
|
20230921,195400,554989255,3185,3185,3185,3185,0
|
|
20230921,195300,554989255,3185,3185,3185,3185,0
|
|
20230921,195200,554989255,3185,3185,3185,3185,0
|
|
20230921,195100,554989255,3185,3185,3185,3185,0
|
|
20230921,195000,554989255,3185,3185,3185,3185,0
|
|
20230921,194900,554989255,3185,3185,3185,3185,0
|
|
20230921,194800,554989255,3185,3185,3185,3185,0
|
|
20230921,194700,554989255,3185,3185,3185,3185,0
|
|
20230921,194600,554989255,3185,3185,3185,3185,0
|
|
20230921,194500,554989255,3185,3185,3185,3185,0
|
|
20230921,194400,554989255,3185,3185,3185,3185,0
|
|
20230921,194300,554989255,3185,3185,3185,3185,0
|
|
20230921,194200,554989255,3185,3185,3185,3185,0
|
|
20230921,194100,554989255,3185,3185,3185,3185,0
|
|
20230921,194000,554989255,3185,3185,3185,3185,0
|
|
20230921,193900,554989255,3185,3185,3185,3185,0
|
|
20230921,193800,554989255,3185,3185,3185,3185,0
|
|
20230921,193700,554989255,3185,3185,3185,3185,0
|
|
20230921,193600,554989255,3185,3185,3185,3185,0
|
|
20230921,193500,554989255,3185,3185,3185,3185,0
|
|
20230921,193400,554989255,3185,3185,3185,3185,0
|
|
20230921,193300,554989255,3185,3185,3185,3185,0
|
|
20230921,193200,554989255,3185,3185,3185,3185,0
|
|
20230921,193100,554989255,3185,3185,3185,3185,0
|
|
20230921,193000,554989255,3185,3185,3185,3185,0
|
|
20230921,192900,554989255,3185,3185,3185,3185,0
|
|
20230921,192800,554989255,3185,3185,3185,3185,0
|
|
20230921,192700,554989255,3185,3185,3185,3185,1875
|
|
20230921,192600,554989255,3185,3185,3185,3185,0
|
|
20230921,192500,554989255,3185,3185,3185,3185,0
|
|
20230921,192400,554989255,3185,3185,3185,3185,0
|
|
20230921,192300,554989255,3185,3185,3185,3185,0
|
|
20230921,192200,554989255,3185,3185,3185,3185,0
|
|
20230921,192100,554989255,3185,3185,3185,3185,0
|
|
20230921,192000,554989255,3185,3185,3185,3185,0
|
|
20230921,191900,554989255,3185,3185,3185,3185,0
|
|
20230921,191800,554989255,3185,3185,3185,3185,0
|
|
20230921,191700,554989255,3185,3185,3185,3185,0
|
|
20230921,191600,554989255,3185,3185,3185,3185,0
|
|
20230921,191500,554989255,3185,3185,3185,3185,0
|
|
20230921,191400,554989255,3185,3185,3185,3185,0
|
|
20230921,191300,554989255,3185,3185,3185,3185,0
|
|
20230921,191200,554989255,3185,3185,3185,3185,0
|
|
20230921,191100,554989255,3185,3185,3185,3185,0
|
|
20230921,191000,554989255,3185,3185,3185,3185,0
|
|
20230921,190900,554989255,3185,3185,3185,3185,0
|
|
20230921,190800,554989255,3185,3185,3185,3185,0
|
|
20230921,190700,554989255,3185,3185,3185,3185,0
|
|
20230921,190600,554989255,3185,3185,3185,3185,0
|
|
20230921,190500,554989255,3185,3185,3185,3185,0
|
|
20230921,190400,554989255,3185,3185,3185,3185,0
|
|
20230921,190300,554989255,3185,3185,3185,3185,0
|
|
20230921,190200,554989255,3185,3185,3185,3185,0
|
|
20230921,190100,554989255,3185,3185,3185,3185,0
|
|
20230921,190000,554989255,3185,3185,3185,3185,0
|
|
20230921,185900,554989255,3185,3185,3185,3185,0
|
|
20230921,185800,554989255,3185,3185,3185,3185,0
|
|
20230921,185700,554989255,3185,3185,3185,3185,1875
|
|
20230921,185600,554989255,3185,3185,3185,3185,0
|
|
20230921,185500,554989255,3185,3185,3185,3185,0
|
|
20230921,185400,554989255,3185,3185,3185,3185,0
|
|
20230921,185300,554989255,3185,3185,3185,3185,0
|
|
20230921,185200,554989255,3185,3185,3185,3185,0
|
|
20230921,185100,554989255,3185,3185,3185,3185,0
|
|
20230921,185000,554989255,3185,3185,3185,3185,0
|
|
20230921,184900,554989255,3185,3185,3185,3185,0
|
|
20230921,184800,554989255,3185,3185,3185,3185,0
|
|
20230921,184700,554989255,3185,3185,3185,3185,0
|
|
20230921,184600,554989255,3185,3185,3185,3185,0
|
|
20230921,184500,554989255,3185,3185,3185,3185,0
|
|
20230921,184400,554989255,3185,3185,3185,3185,0
|
|
20230921,184300,554989255,3185,3185,3185,3185,0
|
|
20230921,184200,554989255,3185,3185,3185,3185,0
|
|
20230921,184100,554989255,3185,3185,3185,3185,0
|
|
20230921,184000,554989255,3185,3185,3185,3185,0
|
|
20230921,183900,554989255,3185,3185,3185,3185,0
|
|
20230921,183800,554989255,3185,3185,3185,3185,0
|
|
20230921,183700,554989255,3185,3185,3185,3185,0
|
|
20230921,183600,554989255,3185,3185,3185,3185,0
|
|
20230921,183500,554989255,3185,3185,3185,3185,0
|
|
20230921,183400,554989255,3185,3185,3185,3185,0
|
|
20230921,183300,554989255,3185,3185,3185,3185,0
|
|
20230921,183200,554989255,3185,3185,3185,3185,0
|
|
20230921,183100,554989255,3185,3185,3185,3185,0
|
|
20230921,183000,554989255,3185,3185,3185,3185,0
|
|
20230921,182900,554989255,3185,3185,3185,3185,0
|
|
20230921,182800,554989255,3185,3185,3185,3185,0
|
|
20230921,182700,554989255,3185,3185,3185,3185,1875
|
|
20230921,182600,554989255,3185,3185,3185,3185,0
|
|
20230921,182500,554989255,3185,3185,3185,3185,0
|
|
20230921,182400,554989255,3185,3185,3185,3185,0
|
|
20230921,182300,554989255,3185,3185,3185,3185,0
|
|
20230921,182200,554989255,3185,3185,3185,3185,0
|
|
20230921,182100,554989255,3185,3185,3185,3185,0
|
|
20230921,182000,554989255,3185,3185,3185,3185,0
|
|
20230921,181900,554989255,3185,3185,3185,3185,0
|
|
20230921,181800,554989255,3185,3185,3185,3185,0
|
|
20230921,181700,554989255,3185,3185,3185,3185,0
|
|
20230921,181600,554989255,3185,3185,3185,3185,0
|
|
20230921,181500,554989255,3185,3185,3185,3185,0
|
|
20230921,181400,554989255,3185,3185,3185,3185,0
|
|
20230921,181300,554989255,3185,3185,3185,3185,0
|
|
20230921,181200,554989255,3185,3185,3185,3185,0
|
|
20230921,181100,554989255,3185,3185,3185,3185,0
|
|
20230921,181000,554989255,3185,3185,3185,3185,0
|
|
20230921,180900,554989255,3185,3185,3185,3185,0
|
|
20230921,180800,554989255,3185,3185,3185,3185,0
|
|
20230921,180700,554989255,3185,3185,3185,3185,0
|
|
20230921,180600,554989255,3185,3185,3185,3185,0
|
|
20230921,180500,554989255,3185,3185,3185,3185,0
|
|
20230921,180400,554989255,3185,3185,3185,3185,0
|
|
20230921,180300,554989255,3185,3185,3185,3185,0
|
|
20230921,180200,554989255,3185,3185,3185,3185,0
|
|
20230921,180100,554989255,3185,3185,3185,3185,0
|
|
20230921,180000,554989255,3185,3185,3185,3185,0
|
|
20230921,175900,554989255,3185,3185,3185,3185,0
|
|
20230921,175800,554989255,3185,3185,3185,3185,0
|
|
20230921,175700,554989255,3185,3185,3185,3185,1875
|
|
20230921,175600,554989255,3185,3185,3185,3185,0
|
|
20230921,175500,554989255,3185,3185,3185,3185,0
|
|
20230921,175400,554989255,3185,3185,3185,3185,0
|
|
20230921,175300,554989255,3185,3185,3185,3185,0
|
|
20230921,175200,554989255,3185,3185,3185,3185,0
|
|
20230921,175100,554989255,3185,3185,3185,3185,0
|
|
20230921,175000,554989255,3185,3185,3185,3185,0
|
|
20230921,174900,554989255,3185,3185,3185,3185,0
|
|
20230921,174800,554989255,3185,3185,3185,3185,0
|
|
20230921,174700,554989255,3185,3185,3185,3185,0
|
|
20230921,174600,554989255,3185,3185,3185,3185,0
|
|
20230921,174500,554989255,3185,3185,3185,3185,0
|
|
20230921,174400,554989255,3185,3185,3185,3185,0
|
|
20230921,174300,554989255,3185,3185,3185,3185,0
|
|
20230921,174200,554989255,3185,3185,3185,3185,0
|
|
20230921,174100,554989255,3185,3185,3185,3185,0
|
|
20230921,174000,554989255,3185,3185,3185,3185,0
|
|
20230921,173900,554989255,3185,3185,3185,3185,0
|
|
20230921,173800,554989255,3185,3185,3185,3185,0
|
|
20230921,173700,554989255,3185,3185,3185,3185,0
|
|
20230921,173600,554989255,3185,3185,3185,3185,0
|
|
20230921,173500,554989255,3185,3185,3185,3185,0
|
|
20230921,173400,554989255,3185,3185,3185,3185,0
|
|
20230921,173300,554989255,3185,3185,3185,3185,0
|
|
20230921,173200,554989255,3185,3185,3185,3185,0
|
|
20230921,173100,554989255,3185,3185,3185,3185,0
|
|
20230921,173000,554989255,3185,3185,3185,3185,0
|
|
20230921,172900,554989255,3185,3185,3185,3185,0
|
|
20230921,172800,554989255,3185,3185,3185,3185,0
|
|
20230921,172700,554989255,3185,3185,3185,3185,1875
|
|
20230921,172600,554989255,3185,3185,3185,3185,0
|
|
20230921,172500,554989255,3185,3185,3185,3185,0
|
|
20230921,172400,554989255,3185,3185,3185,3185,0
|
|
20230921,172300,554989255,3185,3185,3185,3185,0
|
|
20230921,172200,554989255,3185,3185,3185,3185,0
|
|
20230921,172100,554989255,3185,3185,3185,3185,0
|
|
20230921,172000,554989255,3185,3185,3185,3185,0
|
|
20230921,171900,554989255,3185,3185,3185,3185,0
|
|
20230921,171800,554989255,3185,3185,3185,3185,0
|
|
20230921,171700,554989255,3185,3185,3185,3185,0
|
|
20230921,171600,554989255,3185,3185,3185,3185,0
|
|
20230921,171500,554989255,3185,3185,3185,3185,0
|
|
20230921,171400,554989255,3185,3185,3185,3185,0
|
|
20230921,171300,554989255,3185,3185,3185,3185,0
|
|
20230921,171200,554989255,3185,3185,3185,3185,0
|
|
20230921,171100,554989255,3185,3185,3185,3185,0
|
|
20230921,171000,554989255,3185,3185,3185,3185,0
|
|
20230921,170900,554989255,3185,3185,3185,3185,0
|
|
20230921,170800,554989255,3185,3185,3185,3185,0
|
|
20230921,170700,554989255,3185,3185,3185,3185,0
|
|
20230921,170600,554989255,3185,3185,3185,3185,0
|
|
20230921,170500,554989255,3185,3185,3185,3185,0
|
|
20230921,170400,554989255,3185,3185,3185,3185,0
|
|
20230921,170300,554989255,3185,3185,3185,3185,0
|
|
20230921,170200,554989255,3185,3185,3185,3185,0
|
|
20230921,170100,554989255,3185,3185,3185,3185,0
|
|
20230921,170000,554989255,3185,3185,3185,3185,0
|
|
20230921,165900,554989255,3185,3185,3185,3185,0
|
|
20230921,165800,554989255,3185,3185,3185,3185,0
|
|
20230921,165700,554989255,3185,3185,3185,3185,1875
|
|
20230921,165600,554989255,3185,3185,3185,3185,0
|
|
20230921,165500,554989255,3185,3185,3185,3185,0
|
|
20230921,165400,554989255,3185,3185,3185,3185,0
|
|
20230921,165300,554989255,3185,3185,3185,3185,0
|
|
20230921,165200,554989255,3185,3185,3185,3185,0
|
|
20230921,165100,554989255,3185,3185,3185,3185,0
|
|
20230921,165000,554989255,3185,3185,3185,3185,0
|
|
20230921,164900,554989255,3185,3185,3185,3185,0
|
|
20230921,164800,554989255,3185,3185,3185,3185,0
|
|
20230921,164700,554989255,3185,3185,3185,3185,0
|
|
20230921,164600,554989255,3185,3185,3185,3185,0
|
|
20230921,164500,554989255,3185,3185,3185,3185,0
|
|
20230921,164400,554989255,3185,3185,3185,3185,0
|
|
20230921,164300,554989255,3185,3185,3185,3185,0
|
|
20230921,164200,554989255,3185,3185,3185,3185,0
|
|
20230921,164100,554989255,3185,3185,3185,3185,0
|
|
20230921,164000,554989255,3185,3185,3185,3185,0
|
|
20230921,163900,554989255,3185,3185,3185,3185,0
|
|
20230921,163800,554989255,3185,3185,3185,3185,0
|
|
20230921,163700,554989255,3185,3185,3185,3185,0
|
|
20230921,163600,554989255,3185,3185,3185,3185,0
|
|
20230921,163500,554989255,3185,3185,3185,3185,0
|
|
20230921,163400,554989255,3185,3185,3185,3185,0
|
|
20230921,163300,554989255,3185,3185,3185,3185,0
|
|
20230921,163200,554989255,3185,3185,3185,3185,0
|
|
20230921,163100,554989255,3185,3185,3185,3185,0
|
|
20230921,163000,554989255,3185,3185,3185,3185,0
|
|
20230921,162900,554989255,3185,3185,3185,3185,0
|
|
20230921,162800,554989255,3185,3185,3185,3185,0
|
|
20230921,162700,554989255,3185,3185,3185,3185,1875
|
|
20230921,162600,554989255,3185,3185,3185,3185,0
|
|
20230921,162500,554989255,3185,3185,3185,3185,0
|
|
20230921,162400,554989255,3185,3185,3185,3185,0
|
|
20230921,162300,554989255,3185,3185,3185,3185,0
|
|
20230921,162200,554989255,3185,3185,3185,3185,0
|
|
20230921,162100,554989255,3185,3185,3185,3185,0
|
|
20230921,162000,554989255,3185,3185,3185,3185,0
|
|
20230921,161900,554989255,3185,3185,3185,3185,0
|
|
20230921,161800,554989255,3185,3185,3185,3185,0
|
|
20230921,161700,554989255,3185,3185,3185,3185,0
|
|
20230921,161600,554989255,3185,3185,3185,3185,0
|
|
20230921,161500,554989255,3185,3185,3185,3185,0
|
|
20230921,161400,554989255,3185,3185,3185,3185,0
|
|
20230921,161300,554989255,3185,3185,3185,3185,0
|
|
20230921,161200,554989255,3185,3185,3185,3185,0
|
|
20230921,161100,554989255,3185,3185,3185,3185,0
|
|
20230921,161000,554989255,3185,3185,3185,3185,0
|
|
20230921,160900,554989255,3185,3185,3185,3185,0
|
|
20230921,160800,554989255,3185,3185,3185,3185,0
|
|
20230921,160700,554989255,3185,3185,3185,3185,0
|
|
20230921,160600,554989255,3185,3185,3185,3185,0
|
|
20230921,160500,554989255,3185,3185,3185,3185,0
|
|
20230921,160400,554989255,3185,3185,3185,3185,0
|
|
20230921,160300,554989255,3185,3185,3185,3185,0
|
|
20230921,160200,554989255,3185,3185,3185,3185,0
|
|
20230921,160100,554989255,3185,3185,3185,3185,0
|
|
20230921,160000,554989255,3185,3185,3185,3185,0
|
|
20230921,155900,554989255,3185,3185,3185,3185,0
|
|
20230921,155800,554989255,3185,3185,3185,3185,0
|
|
20230921,155700,554989255,3185,3185,3185,3185,1875
|
|
20230921,155600,554989255,3185,3185,3185,3185,0
|
|
20230921,155500,554989255,3185,3185,3185,3185,0
|
|
20230921,155400,554989255,3185,3185,3185,3185,0
|
|
20230921,155300,554989255,3185,3185,3185,3185,0
|
|
20230921,155200,554989255,3185,3185,3185,3185,0
|
|
20230921,155100,554989255,3185,3185,3185,3185,0
|
|
20230921,155000,554989255,3185,3185,3185,3185,0
|
|
20230921,154900,554989255,3185,3185,3185,3185,0
|
|
20230921,154800,554989255,3185,3185,3185,3185,0
|
|
20230921,154700,554989255,3185,3185,3185,3185,0
|
|
20230921,154600,554989255,3185,3185,3185,3185,0
|
|
20230921,154500,554989255,3185,3185,3185,3185,0
|
|
20230921,154400,554989255,3185,3185,3185,3185,0
|
|
20230921,154300,554989255,3185,3185,3185,3185,0
|
|
20230921,154200,554989255,3185,3185,3185,3185,0
|
|
20230921,154100,554989255,3185,3185,3185,3185,0
|
|
20230921,154000,554989255,3185,3185,3185,3185,0
|
|
20230921,153900,554989255,3185,3185,3185,3185,0
|
|
20230921,153800,554989255,3185,3185,3185,3185,0
|
|
20230921,153700,554989255,3185,3185,3185,3185,0
|
|
20230921,153600,554989255,3185,3185,3185,3185,0
|
|
20230921,153500,554989255,3185,3185,3185,3185,0
|
|
20230921,153400,554989255,3185,3185,3185,3185,0
|
|
20230921,153300,554989255,3185,3185,3185,3185,0
|
|
20230921,153200,554989255,3185,3185,3185,3185,0
|
|
20230921,153100,554989255,3185,3185,3185,3185,0
|
|
20230921,153000,554989255,3185,3185,3185,3185,1875
|
|
20230921,152900,549017380,3185,3185,3185,3185,0
|
|
20230921,152800,549017380,3185,3185,3185,3185,0
|
|
20230921,152700,549017380,3185,3185,3185,3185,0
|
|
20230921,152600,549017380,3185,3185,3185,3185,0
|
|
20230921,152500,549017380,3185,3185,3185,3185,0
|
|
20230921,152400,549017380,3185,3185,3185,3185,0
|
|
20230921,152300,549017380,3185,3185,3185,3185,0
|
|
20230921,152200,549017380,3185,3185,3185,3185,0
|
|
20230921,152100,549017380,3185,3185,3185,3185,0
|
|
20230921,152000,549017380,3185,3185,3185,3185,0
|
|
20230921,151900,549017380,3185,3190,3190,3185,487
|
|
20230921,151800,547464170,3190,3185,3190,3185,117
|
|
20230921,151700,547091220,3185,3185,3185,3185,0
|
|
20230921,151600,547091220,3185,3185,3185,3185,0
|
|
20230921,151500,547091220,3185,3185,3185,3185,341
|
|
20230921,151400,546005135,3190,3190,3190,3190,0
|
|
20230921,151300,546005135,3190,3190,3190,3190,26
|
|
20230921,151200,545922195,3190,3190,3190,3190,70
|
|
20230921,151100,545698895,3185,3185,3185,3185,0
|
|
20230921,151000,545698895,3185,3185,3185,3185,0
|
|
20230921,150900,545698895,3185,3185,3185,3185,50
|
|
20230921,150800,545539645,3185,3185,3185,3185,123
|
|
20230921,150700,545147890,3185,3190,3190,3185,15
|
|
20230921,150600,545100065,3190,3190,3190,3185,51
|
|
20230921,150500,544937380,3185,3185,3185,3185,29
|
|
20230921,150400,544845015,3185,3185,3185,3185,699
|
|
20230921,150300,542618700,3185,3185,3185,3185,1
|
|
20230921,150200,542615515,3195,3195,3195,3195,2
|
|
20230921,150100,542609125,3195,3185,3195,3185,297
|
|
20230921,150000,541660330,3195,3190,3195,3190,526
|
|
20230921,145900,539981330,3190,3190,3190,3190,87
|
|
20230921,145800,539703800,3190,3190,3195,3190,231
|
|
20230921,145700,538966660,3195,3195,3195,3195,110
|
|
20230921,145600,538615210,3195,3195,3195,3195,9
|
|
20230921,145500,538586455,3195,3195,3195,3195,50
|
|
20230921,145400,538426705,3195,3195,3195,3195,50
|
|
20230921,145300,538266955,3190,3190,3190,3190,28
|
|
20230921,145200,538177635,3195,3195,3195,3195,50
|
|
20230921,145100,538017885,3190,3190,3190,3190,123
|
|
20230921,145000,537625515,3185,3190,3190,3185,5633
|
|
20230921,144900,519659115,3185,3190,3190,3185,52
|
|
20230921,144800,519493245,3185,3185,3185,3185,14
|
|
20230921,144700,519448655,3185,3185,3185,3185,0
|
|
20230921,144600,519448655,3185,3185,3185,3185,50
|
|
20230921,144500,519289405,3185,3185,3185,3180,398
|
|
20230921,144400,518023305,3185,3185,3185,3185,9
|
|
20230921,144300,517994640,3175,3175,3175,3175,0
|
|
20230921,144200,517994640,3175,3190,3190,3175,5089
|
|
20230921,144100,501802970,3190,3190,3190,3190,1
|
|
20230921,144000,501799780,3190,3190,3190,3190,50
|
|
20230921,143900,501640280,3190,3190,3190,3185,68
|
|
20230921,143800,501423440,3190,3190,3190,3190,0
|
|
20230921,143700,501423440,3190,3190,3190,3190,57
|
|
20230921,143600,501241610,3190,3190,3190,3190,50
|
|
20230921,143500,501082110,3190,3190,3190,3190,44
|
|
20230921,143400,500941750,3190,3190,3195,3190,65
|
|
20230921,143300,500734150,3190,3195,3195,3190,186
|
|
20230921,143200,500140560,3190,3190,3190,3190,198
|
|
20230921,143100,499508940,3190,3190,3190,3190,50
|
|
20230921,143000,499349440,3190,3190,3190,3190,58
|
|
20230921,142900,499164420,3190,3190,3190,3190,136
|
|
20230921,142800,498730580,3190,3190,3190,3190,52
|
|
20230921,142700,498564700,3190,3190,3190,3190,184
|
|
20230921,142600,497977740,3190,3190,3190,3190,163
|
|
20230921,142500,497457770,3190,3185,3190,3185,360
|
|
20230921,142400,496310920,3190,3190,3190,3190,219
|
|
20230921,142300,495612310,3185,3190,3190,3185,465
|
|
20230921,142200,494130460,3195,3195,3195,3195,50
|
|
20230921,142100,493970710,3195,3195,3195,3195,298
|
|
20230921,142000,493018600,3190,3195,3195,3190,168
|
|
20230921,141900,492481940,3195,3200,3200,3190,212
|
|
20230921,141800,491804630,3195,3195,3195,3195,52
|
|
20230921,141700,491638490,3195,3195,3195,3195,22
|
|
20230921,141600,491568200,3195,3200,3200,3195,52
|
|
20230921,141500,491402050,3185,3190,3195,3185,1214
|
|
20230921,141400,487532040,3190,3200,3200,3190,328
|
|
20230921,141300,486484355,3195,3195,3195,3195,0
|
|
20230921,141200,486484355,3195,3195,3195,3195,183
|
|
20230921,141100,485899670,3195,3195,3195,3195,54
|
|
20230921,141000,485727140,3195,3190,3195,3190,54
|
|
20230921,140900,485554875,3185,3195,3195,3185,622
|
|
20230921,140800,483570020,3195,3195,3195,3195,62
|
|
20230921,140700,483371930,3195,3195,3195,3190,134
|
|
20230921,140600,482943825,3195,3195,3195,3195,54
|
|
20230921,140500,482771295,3190,3195,3195,3190,81
|
|
20230921,140400,482512655,3195,3195,3195,3195,128
|
|
20230921,140300,482103695,3195,3195,3195,3195,51
|
|
20230921,140200,481940750,3195,3200,3200,3195,393
|
|
20230921,140100,480684300,3195,3195,3195,3195,165
|
|
20230921,140000,480157125,3195,3195,3195,3195,182
|
|
20230921,135900,479575635,3195,3195,3195,3195,50
|
|
20230921,135800,479415885,3195,3200,3200,3195,167
|
|
20230921,135700,478882310,3195,3195,3195,3190,472
|
|
20230921,135600,477375770,3195,3195,3195,3195,50
|
|
20230921,135500,477216020,3200,3200,3200,3200,4
|
|
20230921,135400,477203220,3195,3195,3200,3195,345
|
|
20230921,135300,476100325,3195,3190,3195,3190,70
|
|
20230921,135200,475876775,3190,3195,3195,3190,60
|
|
20230921,135100,475685225,3195,3195,3195,3190,252
|
|
20230921,135000,474880270,3195,3195,3195,3195,200
|
|
20230921,134900,474241270,3195,3195,3195,3195,0
|
|
20230921,134800,474241270,3195,3190,3195,3190,590
|
|
20230921,134700,472358220,3195,3195,3195,3195,189
|
|
20230921,134600,471754365,3195,3195,3195,3195,1
|
|
20230921,134500,471751170,3195,3195,3195,3195,240
|
|
20230921,134400,470984370,3195,3195,3195,3195,65
|
|
20230921,134300,470776695,3200,3200,3200,3200,124
|
|
20230921,134200,470379895,3200,3200,3200,3200,231
|
|
20230921,134100,469640695,3200,3200,3200,3200,53
|
|
20230921,134000,469471095,3200,3200,3200,3200,165
|
|
20230921,133900,468943095,3200,3200,3200,3200,229
|
|
20230921,133800,468210295,3200,3195,3200,3195,140
|
|
20230921,133700,467762745,3195,3200,3200,3195,56
|
|
20230921,133600,467583810,3200,3195,3200,3195,150
|
|
20230921,133500,467104310,3200,3200,3200,3200,181
|
|
20230921,133400,466525110,3200,3200,3200,3200,138
|
|
20230921,133300,466083510,3200,3195,3200,3195,65
|
|
20230921,133200,465875585,3200,3200,3200,3200,208
|
|
20230921,133100,465209985,3200,3195,3200,3195,151
|
|
20230921,133000,464727530,3190,3195,3195,3190,192
|
|
20230921,132900,464114595,3195,3200,3200,3195,332
|
|
20230921,132800,463052860,3195,3195,3195,3195,80
|
|
20230921,132700,462797260,3195,3195,3195,3195,6671
|
|
20230921,132600,441483415,3195,3195,3195,3190,270
|
|
20230921,132500,440620775,3190,3195,3195,3190,278
|
|
20230921,132400,439732600,3195,3195,3195,3190,228
|
|
20230921,132300,439004640,3195,3195,3195,3195,196
|
|
20230921,132200,438378420,3195,3195,3195,3195,51
|
|
20230921,132100,438215475,3195,3195,3195,3190,655
|
|
20230921,132000,436125250,3195,3195,3195,3195,220
|
|
20230921,131900,435422350,3195,3195,3195,3190,106
|
|
20230921,131800,435083955,3195,3190,3195,3190,204
|
|
20230921,131700,434432400,3195,3190,3195,3190,950
|
|
20230921,131600,431399785,3195,3195,3195,3195,143
|
|
20230921,131500,430942900,3190,3190,3190,3190,327
|
|
20230921,131400,429899770,3190,3195,3195,3190,65
|
|
20230921,131300,429692120,3195,3195,3195,3195,182
|
|
20230921,131200,429110630,3195,3190,3195,3190,312
|
|
20230921,131100,428114800,3190,3190,3190,3185,3111
|
|
20230921,131000,418191010,3195,3195,3195,3190,163
|
|
20230921,130900,417670530,3190,3195,3195,3190,186
|
|
20230921,130800,417076510,3195,3190,3195,3190,226
|
|
20230921,130700,416355050,3190,3195,3195,3190,405
|
|
20230921,130600,415062065,3195,3195,3195,3195,357
|
|
20230921,130500,413921450,3190,3190,3195,3190,8562
|
|
20230921,130400,386600635,3190,3190,3190,3190,199
|
|
20230921,130300,385965825,3190,3190,3190,3190,0
|
|
20230921,130200,385965825,3190,3185,3190,3185,5271
|
|
20230921,130100,369151685,3185,3190,3190,3185,189
|
|
20230921,130000,368548785,3190,3190,3190,3185,34
|
|
20230921,125900,368440475,3190,3185,3190,3185,1213
|
|
20230921,125800,364576005,3190,3185,3190,3185,434
|
|
20230921,125700,363192545,3190,3190,3190,3190,68
|
|
20230921,125600,362975625,3190,3190,3190,3185,314
|
|
20230921,125500,361974465,3190,3190,3190,3190,266
|
|
20230921,125400,361125925,3190,3190,3190,3190,0
|
|
20230921,125300,361125925,3190,3190,3190,3190,202
|
|
20230921,125200,360481545,3190,3190,3190,3190,664
|
|
20230921,125100,358363385,3190,3190,3190,3190,125
|
|
20230921,125000,357964635,3190,3185,3190,3185,215
|
|
20230921,124900,357278830,3190,3185,3190,3185,1387
|
|
20230921,124800,352859410,3190,3190,3190,3185,202
|
|
20230921,124700,352215035,3190,3190,3190,3185,191
|
|
20230921,124600,351605750,3190,3190,3190,3190,50
|
|
20230921,124500,351446250,3190,3190,3190,3185,209
|
|
20230921,124400,350779785,3190,3190,3190,3190,209
|
|
20230921,124300,350113075,3190,3190,3190,3190,50
|
|
20230921,124200,349953575,3190,3185,3190,3185,272
|
|
20230921,124100,349085930,3190,3190,3190,3190,54
|
|
20230921,124000,348913670,3190,3190,3190,3190,180
|
|
20230921,123900,348339470,3190,3190,3190,3190,237
|
|
20230921,123800,347583440,3190,3190,3190,3190,104
|
|
20230921,123700,347251680,3190,3190,3190,3190,180
|
|
20230921,123600,346677480,3185,3190,3190,3185,221
|
|
20230921,123500,345972525,3190,3190,3190,3190,5
|
|
20230921,123400,345956575,3190,3190,3190,3190,196
|
|
20230921,123300,345331335,3190,3190,3190,3190,188
|
|
20230921,123200,344731615,3190,3190,3190,3190,50
|
|
20230921,123100,344572115,3190,3190,3190,3190,210
|
|
20230921,123000,343902215,3190,3190,3190,3190,50
|
|
20230921,122900,343742715,3190,3185,3190,3185,1388
|
|
20230921,122800,339321265,3190,3190,3190,3190,208
|
|
20230921,122700,338657745,3190,3190,3190,3190,53
|
|
20230921,122600,338488675,3190,3190,3190,3190,141
|
|
20230921,122500,338038885,3190,3190,3190,3190,200
|
|
20230921,122400,337400885,3190,3190,3190,3190,50
|
|
20230921,122300,337241385,3190,3190,3190,3190,129
|
|
20230921,122200,336829875,3190,3190,3190,3185,182
|
|
20230921,122100,336249345,3190,3185,3190,3185,52
|
|
20230921,122000,336083475,3185,3190,3190,3185,562
|
|
20230921,121900,334292695,3190,3190,3190,3190,50
|
|
20230921,121800,334133195,3190,3190,3190,3190,164
|
|
20230921,121700,333610035,3185,3190,3190,3185,463
|
|
20230921,121600,332134565,3190,3190,3190,3190,50
|
|
20230921,121500,331975065,3185,3185,3185,3185,2502
|
|
20230921,121400,324006195,3185,3185,3185,3185,136
|
|
20230921,121300,323573035,3185,3185,3185,3185,52
|
|
20230921,121200,323407415,3185,3185,3185,3185,210
|
|
20230921,121100,322738565,3180,3180,3180,3180,162
|
|
20230921,121000,322223405,3185,3185,3185,3185,205
|
|
20230921,120900,321570480,3185,3185,3185,3185,181
|
|
20230921,120800,320993995,3185,3185,3185,3185,0
|
|
20230921,120700,320993995,3185,3185,3185,3185,192
|
|
20230921,120600,320382475,3185,3185,3185,3185,198
|
|
20230921,120500,319751845,3180,3185,3185,3180,9967
|
|
20230921,120400,288056770,3185,3185,3185,3185,207
|
|
20230921,120300,287397475,3185,3185,3185,3185,241
|
|
20230921,120200,286629890,3185,3185,3185,3185,3
|
|
20230921,120100,286620335,3185,3185,3185,3185,182
|
|
20230921,120000,286040665,3185,3185,3185,3185,50
|
|
20230921,115900,285881415,3185,3185,3185,3185,149
|
|
20230921,115800,285406850,3185,3185,3185,3185,217
|
|
20230921,115700,284715705,3185,3185,3185,3185,52
|
|
20230921,115600,284550085,3185,3180,3185,3180,137
|
|
20230921,115500,284113750,3185,3185,3185,3185,181
|
|
20230921,115400,283537265,3185,3185,3185,3185,53
|
|
20230921,115300,283368460,3185,3185,3185,3185,187
|
|
20230921,115200,282772865,3185,3185,3185,3185,262
|
|
20230921,115100,281938395,3185,3185,3185,3185,352
|
|
20230921,115000,280817275,3185,3185,3185,3185,174
|
|
20230921,114900,280263085,3185,3185,3185,3185,4
|
|
20230921,114800,280250345,3185,3185,3185,3185,237
|
|
20230921,114700,279495500,3190,3190,3190,3190,199
|
|
20230921,114600,278860690,3190,3190,3190,3190,4
|
|
20230921,114500,278847930,3190,3190,3190,3190,166
|
|
20230921,114400,278318390,3190,3185,3190,3185,221
|
|
20230921,114300,277613715,3190,3185,3190,3185,19
|
|
20230921,114200,277553115,3190,3185,3190,3185,162
|
|
20230921,114100,277036510,3185,3190,3190,3185,191
|
|
20230921,114000,276427250,3190,3190,3190,3190,30
|
|
20230921,113900,276331550,3190,3190,3190,3190,190
|
|
20230921,113800,275725450,3190,3185,3190,3185,323
|
|
20230921,113700,274696585,3185,3185,3185,3185,255
|
|
20230921,113600,273884410,3190,3190,3190,3185,73
|
|
20230921,113500,273651620,3185,3185,3185,3185,50
|
|
20230921,113400,273492370,3185,3180,3185,3180,178
|
|
20230921,113300,272925535,3185,3180,3185,3180,10003
|
|
20230921,113200,241101005,3180,3185,3185,3180,2715
|
|
20230921,113100,232457055,3185,3180,3185,3180,193
|
|
20230921,113000,231842650,3185,3185,3185,3180,366
|
|
20230921,112900,230677740,3185,3185,3185,3185,50
|
|
20230921,112800,230518490,3185,3185,3185,3185,1149
|
|
20230921,112700,226858925,3185,3185,3185,3185,50
|
|
20230921,112600,226699675,3180,3185,3185,3180,5209
|
|
20230921,112500,210134805,3185,3185,3185,3185,162
|
|
20230921,112400,209618835,3180,3180,3180,3180,2
|
|
20230921,112300,209612475,3180,3185,3185,3180,497
|
|
20230921,112200,208030980,3185,3185,3185,3185,129
|
|
20230921,112100,207620115,3185,3180,3185,3180,350
|
|
20230921,112000,206506865,3185,3185,3185,3185,145
|
|
20230921,111900,206045040,3180,3185,3185,3180,438
|
|
20230921,111800,204651460,3185,3180,3185,3180,550
|
|
20230921,111700,202902210,3185,3185,3185,3185,191
|
|
20230921,111600,202293875,3180,3185,3185,3180,13
|
|
20230921,111500,202252520,3185,3185,3185,3180,209
|
|
20230921,111400,201586900,3180,3180,3180,3180,10133
|
|
20230921,111300,169363960,3180,3180,3180,3180,0
|
|
20230921,111200,169363960,3180,3180,3180,3180,211
|
|
20230921,111100,168692980,3175,3180,3180,3175,244
|
|
20230921,111000,167917210,3180,3180,3180,3180,0
|
|
20230921,110900,167917210,3180,3175,3180,3175,407
|
|
20230921,110800,166623950,3175,3180,3180,3175,404
|
|
20230921,110700,165340150,3180,3180,3180,3180,3
|
|
20230921,110600,165330610,3180,3180,3180,3180,178
|
|
20230921,110500,164764570,3180,3180,3180,3180,50
|
|
20230921,110400,164605570,3180,3180,3180,3180,251
|
|
20230921,110300,163807390,3180,3180,3180,3180,161
|
|
20230921,110200,163295410,3175,3180,3180,3175,101
|
|
20230921,110100,162974235,3180,3180,3180,3180,208
|
|
20230921,110000,162312795,3180,3180,3180,3180,150
|
|
20230921,105900,161835795,3175,3180,3180,3175,182
|
|
20230921,105800,161257185,3180,3180,3180,3180,214
|
|
20230921,105700,160576665,3180,3180,3180,3180,147
|
|
20230921,105600,160109205,3180,3180,3180,3180,67
|
|
20230921,105500,159896145,3180,3180,3180,3180,204
|
|
20230921,105400,159247425,3180,3180,3180,3180,100
|
|
20230921,105300,158929425,3180,3175,3180,3175,236
|
|
20230921,105200,158179195,3175,3180,3180,3175,348
|
|
20230921,105100,157073110,3180,3180,3180,3180,5
|
|
20230921,105000,157057210,3180,3180,3180,3180,213
|
|
20230921,104900,156379870,3180,3180,3180,3180,198
|
|
20230921,104800,155750230,3180,3175,3180,3175,3
|
|
20230921,104700,155740695,3180,3180,3180,3180,190
|
|
20230921,104600,155136495,3180,3180,3180,3180,54
|
|
20230921,104500,154964775,3180,3180,3180,3180,263
|
|
20230921,104400,154128435,3180,3180,3180,3180,201
|
|
20230921,104300,153489255,3180,3180,3180,3180,53
|
|
20230921,104200,153320715,3180,3180,3180,3180,161
|
|
20230921,104100,152808735,3180,3180,3180,3180,188
|
|
20230921,104000,152210895,3180,3175,3185,3175,1180
|
|
20230921,103900,148458530,3175,3170,3175,3170,4340
|
|
20230921,103800,134699515,3175,3175,3175,3175,699
|
|
20230921,103700,132480190,3175,3175,3175,3175,50
|
|
20230921,103600,132321440,3175,3175,3175,3175,130
|
|
20230921,103500,131908690,3175,3175,3175,3170,1262
|
|
20230921,103400,127907870,3175,3175,3175,3175,221
|
|
20230921,103300,127206195,3175,3175,3175,3175,637
|
|
20230921,103200,125183720,3175,3175,3175,3175,65
|
|
20230921,103100,124977345,3175,3175,3175,3175,184
|
|
20230921,103000,124393145,3175,3175,3175,3175,144
|
|
20230921,102900,123935945,3175,3175,3175,3175,51
|
|
20230921,102800,123774020,3170,3175,3175,3170,1181
|
|
20230921,102700,120029345,3175,3175,3175,3175,142
|
|
20230921,102600,119578495,3175,3170,3175,3170,650
|
|
20230921,102500,117515245,3175,3175,3175,3175,197
|
|
20230921,102400,116889770,3175,3175,3175,3170,219
|
|
20230921,102300,116195445,3175,3175,3175,3175,710
|
|
20230921,102200,113941195,3170,3170,3175,3170,2102
|
|
20230921,102100,107276960,3175,3175,3175,3175,193
|
|
20230921,102000,106664185,3175,3175,3175,3175,193
|
|
20230921,101900,106051410,3175,3175,3175,3175,203
|
|
20230921,101800,105406885,3175,3175,3175,3175,51
|
|
20230921,101700,105244960,3175,3175,3175,3175,18
|
|
20230921,101600,105187810,3170,3175,3175,3170,5184
|
|
20230921,101500,88753610,3175,3175,3175,3175,52
|
|
20230921,101400,88588510,3175,3175,3175,3175,167
|
|
20230921,101300,88058285,3170,3175,3175,3170,214
|
|
20230921,101200,87378890,3180,3180,3180,3180,201
|
|
20230921,101100,86739710,3180,3180,3180,3180,151
|
|
20230921,101000,86259530,3180,3180,3180,3180,51
|
|
20230921,100900,86097350,3180,3180,3180,3180,161
|
|
20230921,100800,85585370,3180,3175,3180,3175,1327
|
|
20230921,100700,81370735,3175,3175,3175,3175,50
|
|
20230921,100600,81211985,3175,3175,3175,3175,227
|
|
20230921,100500,80491260,3175,3175,3175,3175,248
|
|
20230921,100400,79703860,3175,3175,3175,3175,1850
|
|
20230921,100300,73830110,3175,3175,3175,3170,158
|
|
20230921,100200,73328570,3175,3175,3175,3175,100
|
|
20230921,100100,73011070,3175,3175,3175,3170,2463
|
|
20230921,100000,65202545,3175,3175,3175,3175,156
|
|
20230921,095900,64707245,3175,3175,3175,3175,0
|
|
20230921,095800,64707245,3175,3170,3175,3170,460
|
|
20230921,095700,63247245,3175,3170,3175,3170,155
|
|
20230921,095600,62755145,3170,3175,3175,3170,2603
|
|
20230921,095500,54503620,3170,3175,3175,3170,201
|
|
20230921,095400,53865695,3170,3175,3175,3170,2150
|
|
20230921,095300,47049455,3175,3170,3175,3170,7
|
|
20230921,095200,47027245,3175,3170,3175,3170,2365
|
|
20230921,095100,39529395,3175,3175,3175,3175,5
|
|
20230921,095000,39513520,3175,3175,3175,3170,149
|
|
20230921,094900,39040450,3175,3170,3175,3170,283
|
|
20230921,094800,38142680,3170,3175,3175,3170,157
|
|
20230921,094700,37644475,3175,3170,3175,3170,215
|
|
20230921,094600,36962200,3170,3175,3175,3170,129
|
|
20230921,094500,36552630,3175,3175,3175,3175,3
|
|
20230921,094400,36543105,3175,3175,3175,3175,282
|
|
20230921,094300,35647755,3170,3170,3170,3170,0
|
|
20230921,094200,35647755,3170,3175,3180,3170,2298
|
|
20230921,094100,28361340,3170,3180,3180,3170,169
|
|
20230921,094000,27825520,3180,3175,3180,3170,546
|
|
20230921,093900,26094130,3180,3180,3180,3180,288
|
|
20230921,093800,25178290,3180,3180,3180,3180,193
|
|
20230921,093700,24564550,3180,3175,3180,3175,63
|
|
20230921,093600,24364460,3180,3180,3180,3175,182
|
|
20230921,093500,23785710,3180,3180,3180,3175,441
|
|
20230921,093400,22383585,3180,3180,3180,3180,42
|
|
20230921,093300,22250025,3180,3175,3180,3175,265
|
|
20230921,093200,21407830,3180,3180,3180,3180,7
|
|
20230921,093100,21385570,3175,3180,3180,3175,542
|
|
20230921,093000,19664010,3180,3185,3185,3180,354
|
|
20230921,092900,18538275,3185,3185,3185,3185,2
|
|
20230921,092800,18531905,3185,3180,3185,3180,221
|
|
20230921,092700,17828370,3185,3185,3185,3185,184
|
|
20230921,092600,17242330,3175,3175,3175,3175,105
|
|
20230921,092500,16908955,3180,3180,3185,3180,297
|
|
20230921,092400,15963715,3185,3180,3185,3180,384
|
|
20230921,092300,14741790,3185,3185,3185,3185,20
|
|
20230921,092200,14678090,3175,3180,3180,3175,138
|
|
20230921,092100,14239275,3185,3185,3185,3185,4
|
|
20230921,092000,14226535,3170,3170,3170,3170,0
|
|
20230921,091900,14226535,3170,3180,3180,3170,640
|
|
20230921,091800,12196170,3175,3175,3175,3175,100
|
|
20230921,091700,11878670,3175,3175,3175,3170,13
|
|
20230921,091600,11837400,3175,3175,3175,3175,168
|
|
20230921,091500,11304000,3170,3170,3170,3170,884
|
|
20230921,091400,8501720,3165,3165,3165,3165,0
|
|
20230921,091300,8501720,3165,3165,3165,3165,0
|
|
20230921,091200,8501720,3165,3165,3165,3165,0
|
|
20230921,091100,8501720,3165,3165,3165,3165,0
|
|
20230921,091000,8501720,3165,3170,3170,3165,15
|
|
20230921,090900,8454215,3170,3170,3170,3170,16
|
|
20230921,090800,8403495,3165,3165,3165,3165,0
|
|
20230921,090700,8403495,3165,3165,3165,3165,96
|
|
20230921,090600,8099655,3165,3165,3165,3165,101
|
|
20230921,090500,7779990,3170,3170,3170,3170,36
|
|
20230921,090400,7665870,3170,3165,3170,3165,123
|
|
20230921,090300,7276075,3165,3155,3165,3145,1021
|
|
20230921,090200,4059005,3150,3165,3165,3150,462
|
|
20230921,090100,2602760,3165,3175,3175,3165,210
|
|
20230921,090000,1937615,3170,3175,3175,3170,610
|